Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 236.65 | 236.65 | 234.58 | 235.63 | 71,605 | -0.73(-0.31%) |
Jul 28, 2017 | 237.59 | 239.38 | 234.36 | 236.36 | 104,589 | -1.36(-0.57%) |
Jul 27, 2017 | 239.56 | 239.60 | 234.96 | 237.72 | 177,787 | -1.23(-0.51%) |
Jul 26, 2017 | 236.32 | 239.91 | 232.64 | 238.95 | 165,437 | +3.53(+1.50%) |
Jul 25, 2017 | 235.25 | 236.75 | 233.88 | 235.42 | 280,055 | +0.28(+0.12%) |
Jul 24, 2017 | 230.79 | 235.47 | 230.54 | 235.14 | 128,771 | +3.55(+1.53%) |
Jul 21, 2017 | 233.60 | 234.58 | 231.17 | 231.59 | 114,399 | -2.25(-0.96%) |
Jul 20, 2017 | 237.03 | 238.00 | 233.60 | 233.84 | 112,110 | -2.16(-0.92%) |
Jul 19, 2017 | 234.01 | 236.09 | 232.73 | 236.00 | 187,865 | +2.47(+1.06%) |
Jul 18, 2017 | 231.22 | 233.76 | 230.77 | 233.53 | 61,240 | +1.52(+0.66%) |
Jul 17, 2017 | 231.13 | 232.70 | 231.13 | 232.01 | 62,215 | +0.64(+0.28%) |
Jul 14, 2017 | 231.20 | 232.07 | 230.06 | 231.37 | 70,061 | -0.28(-0.12%) |
Jul 13, 2017 | 229.25 | 231.72 | 226.09 | 231.65 | 153,646 | +4.71(+2.08%) |
Jul 12, 2017 | 227.28 | 227.90 | 225.82 | 226.94 | 117,952 | +1.15(+0.51%) |
Jul 11, 2017 | 225.77 | 227.58 | 224.72 | 225.79 | 61,647 | +0.20(+0.09%) |
Jul 10, 2017 | 228.87 | 229.74 | 225.33 | 225.59 | 148,886 | -3.41(-1.49%) |
Jul 07, 2017 | 225.81 | 230.00 | 225.81 | 229.00 | 65,183 | +3.51(+1.56%) |
Jul 06, 2017 | 230.62 | 230.62 | 225.49 | 225.49 | 176,673 | -6.20(-2.68%) |
Jul 05, 2017 | 227.03 | 233.51 | 227.03 | 231.69 | 184,840 | +4.51(+1.99%) |
Jul 03, 2017 | 226.75 | 228.24 | 225.88 | 227.18 | 54,171 | +0.87(+0.38%) |
Jun 30, 2017 | 225.86 | 226.98 | 223.61 | 226.31 | 138,178 | +2.15(+0.96%) |
Jun 29, 2017 | 227.44 | 228.26 | 222.60 | 224.16 | 141,814 | -2.25(-0.99%) |
Jun 28, 2017 | 224.00 | 226.99 | 222.20 | 226.41 | 367,228 | +8.18(+3.75%) |
Jun 27, 2017 | 220.49 | 221.34 | 218.10 | 218.23 | 79,417 | -3.21(-1.45%) |
Jun 26, 2017 | 222.63 | 223.19 | 220.98 | 221.44 | 70,192 | -1.06(-0.48%) |
Jun 23, 2017 | 223.89 | 224.23 | 221.87 | 222.50 | 175,419 | -0.85(-0.38%) |
Jun 22, 2017 | 226.22 | 226.62 | 222.61 | 223.35 | 131,063 | -2.76(-1.22%) |
Jun 21, 2017 | 224.70 | 226.98 | 224.14 | 226.11 | 110,103 | +2.44(+1.09%) |
Jun 20, 2017 | 224.64 | 226.91 | 221.03 | 223.67 | 72,739 | -1.36(-0.60%) |
Jun 19, 2017 | 220.80 | 225.68 | 219.97 | 225.03 | 210,131 | +4.42(+2.00%) |
Jun 16, 2017 | 220.71 | 221.63 | 219.68 | 220.61 | 304,318 | +0.24(+0.11%) |
Jun 15, 2017 | 219.26 | 220.85 | 218.16 | 220.37 | 62,783 | -0.24(-0.11%) |
Jun 14, 2017 | 223.79 | 224.50 | 219.37 | 220.61 | 171,994 | -2.02(-0.91%) |
Jun 13, 2017 | 222.11 | 224.28 | 221.63 | 222.63 | 167,176 | +0.90(+0.41%) |
Jun 12, 2017 | 227.15 | 227.15 | 220.38 | 221.73 | 193,583 | -5.58(-2.45%) |
Jun 09, 2017 | 229.43 | 230.40 | 225.16 | 227.31 | 243,975 | -1.95(-0.85%) |
Jun 08, 2017 | 228.48 | 230.31 | 226.53 | 229.26 | 152,688 | +0.48(+0.21%) |
Jun 07, 2017 | 226.42 | 228.98 | 225.55 | 228.78 | 80,018 | +2.43(+1.07%) |
Jun 06, 2017 | 226.82 | 228.05 | 225.31 | 226.35 | 102,106 | -1.23(-0.54%) |
Jun 05, 2017 | 228.00 | 229.27 | 227.02 | 227.58 | 92,971 | -0.77(-0.34%) |
Jun 02, 2017 | 224.90 | 229.97 | 224.03 | 228.35 | 102,238 | +3.30(+1.47%) |
Jun 01, 2017 | 224.50 | 225.41 | 222.50 | 225.05 | 82,564 | +1.57(+0.70%) |
May 31, 2017 | 221.73 | 223.65 | 221.73 | 223.48 | 108,248 | +1.77(+0.80%) |
May 30, 2017 | 220.62 | 222.14 | 219.83 | 221.71 | 82,350 | +0.73(+0.33%) |
May 26, 2017 | 218.71 | 221.68 | 217.95 | 220.98 | 89,110 | -0.43(-0.19%) |
May 25, 2017 | 219.33 | 221.60 | 218.50 | 221.41 | 92,282 | +2.46(+1.12%) |
May 24, 2017 | 219.15 | 220.38 | 218.23 | 218.95 | 109,288 | -0.41(-0.19%) |
May 23, 2017 | 219.32 | 219.72 | 218.14 | 219.36 | 101,491 | +0.21(+0.10%) |
May 22, 2017 | 220.00 | 221.34 | 218.77 | 219.15 | 154,894 | -0.07(-0.03%) |
May 19, 2017 | 221.51 | 221.80 | 219.05 | 219.22 | 131,809 | -2.39(-1.08%) |
May 18, 2017 | 219.40 | 221.82 | 217.56 | 221.61 | 293,126 | +2.07(+0.94%) |
May 17, 2017 | 223.29 | 221.29 | 218.40 | 219.54 | 169,863 | -3.75(-1.68%) |
May 16, 2017 | 222.88 | 223.57 | 220.68 | 223.29 | 119,517 | +0.97(+0.44%) |
May 15, 2017 | 220.26 | 223.15 | 220.26 | 222.32 | 90,680 | +1.81(+0.82%) |
May 12, 2017 | 220.86 | 222.75 | 220.31 | 220.51 | 123,442 | -0.63(-0.28%) |
May 11, 2017 | 222.62 | 222.71 | 219.68 | 221.14 | 134,134 | -1.86(-0.83%) |
May 10, 2017 | 222.02 | 223.42 | 220.25 | 223.00 | 189,106 | -0.12(-0.05%) |
May 09, 2017 | 217.92 | 223.47 | 216.54 | 223.12 | 448,893 | +5.27(+2.42%) |
May 08, 2017 | 217.94 | 217.94 | 216.09 | 217.85 | 88,244 | -0.29(-0.13%) |
May 05, 2017 | 223.00 | 224.24 | 215.56 | 218.14 | 345,218 | -2.63(-1.19%) |
May 04, 2017 | 220.58 | 221.67 | 218.63 | 220.77 | 206,524 | +0.79(+0.36%) |
May 03, 2017 | 220.33 | 221.39 | 218.24 | 219.98 | 223,599 | -0.62(-0.28%) |
May 02, 2017 | 220.12 | 221.57 | 219.78 | 220.60 | 189,272 | +0.59(+0.27%) |